10,415€
0,77%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 10,35 | 10,49 | 10,31 | 10,40 | 0,63% | 6.104.590,00 |
| 03.10.2024 | 10,47 | 10,47 | 10,28 | 10,34 | -1,34% | 5.258.708,00 |
| 02.10.2024 | 10,40 | 10,48 | 10,37 | 10,48 | 1,16% | 5.442.852,00 |
| 01.10.2024 | 10,60 | 10,61 | 10,33 | 10,36 | -2,22% | 7.018.770,00 |
| 30.09.2024 | 10,63 | 10,72 | 10,53 | 10,59 | -0,66% | 7.632.828,00 |
| 27.09.2024 | 10,65 | 10,70 | 10,58 | 10,66 | 0,90% | 5.597.635,00 |
| 26.09.2024 | 10,50 | 10,63 | 10,45 | 10,57 | 1,20% | 5.176.973,00 |
| 25.09.2024 | 10,65 | 10,68 | 10,44 | 10,44 | -2,34% | 5.947.646,00 |
| 24.09.2024 | 10,68 | 10,78 | 10,66 | 10,69 | 0,61% | 3.674.786,00 |
| 23.09.2024 | 10,78 | 10,79 | 10,58 | 10,63 | -0,93% | 4.182.520,00 |
| 20.09.2024 | 10,69 | 10,77 | 10,66 | 10,73 | 0,52% | 11.521.663,00 |
| 19.09.2024 | 10,59 | 10,69 | 10,54 | 10,67 | 1,81% | 3.867.804,00 |
| 18.09.2024 | 10,56 | 10,59 | 10,46 | 10,48 | -0,66% | 3.313.115,00 |
| 17.09.2024 | 10,43 | 10,60 | 10,43 | 10,55 | 1,69% | 5.733.668,00 |
| 16.09.2024 | 10,40 | 10,45 | 10,37 | 10,38 | -0,24% | 2.232.917,00 |
| 13.09.2024 | 10,39 | 10,47 | 10,38 | 10,40 | 0,10% | 2.954.644,00 |
| 12.09.2024 | 10,44 | 10,46 | 10,29 | 10,39 | 0,53% | 3.795.141,00 |
| 11.09.2024 | 10,44 | 10,51 | 10,27 | 10,34 | -0,72% | 4.776.798,00 |
| 10.09.2024 | 10,58 | 10,64 | 10,41 | 10,41 | -1,65% | 3.592.004,00 |
| 09.09.2024 | 10,47 | 10,59 | 10,44 | 10,59 | 1,44% | 6.708.356,00 |
| 06.09.2024 | 10,66 | 10,68 | 10,44 | 10,44 | -2,34% | 4.926.273,00 |
| 05.09.2024 | 10,51 | 10,75 | 10,49 | 10,69 | 1,62% | 4.800.436,00 |
| 04.09.2024 | 10,48 | 10,56 | 10,45 | 10,52 | -0,94% | 4.386.458,00 |
| 03.09.2024 | 10,72 | 10,73 | 10,56 | 10,62 | -0,98% | 3.784.591,00 |
| 02.09.2024 | 10,70 | 10,80 | 10,67 | 10,72 | 0,37% | 2.785.763,00 |
| 30.08.2024 | 10,63 | 10,72 | 10,63 | 10,68 | 0,52% | 5.678.522,00 |
| 29.08.2024 | 10,62 | 10,70 | 10,62 | 10,63 | 0,00% | 3.185.130,00 |
| 28.08.2024 | 10,61 | 10,65 | 10,56 | 10,63 | 0,05% | 3.370.665,00 |
| 27.08.2024 | 10,58 | 10,67 | 10,57 | 10,62 | 0,57% | 3.935.808,00 |
| 26.08.2024 | 10,60 | 10,61 | 10,54 | 10,56 | -0,61% | 2.091.098,00 |
| 23.08.2024 | 10,56 | 10,63 | 10,53 | 10,63 | 0,95% | 3.873.341,00 |
| 22.08.2024 | 10,50 | 10,58 | 10,49 | 10,53 | 0,43% | 4.746.106,00 |
| 21.08.2024 | 10,42 | 10,53 | 10,39 | 10,48 | 0,67% | 3.535.784,00 |
| 20.08.2024 | 10,58 | 10,59 | 10,41 | 10,41 | -1,61% | 4.066.289,00 |
| 19.08.2024 | 10,48 | 10,60 | 10,47 | 10,58 | 1,00% | 3.603.576,00 |
| 16.08.2024 | 10,43 | 10,48 | 10,36 | 10,48 | 0,48% | 5.803.702,00 |
| 15.08.2024 | 10,43 | 10,50 | 10,34 | 10,43 | 0,43% | 6.451.273,00 |
| 14.08.2024 | 10,49 | 10,50 | 10,38 | 10,38 | -0,38% | 3.012.936,00 |
| 13.08.2024 | 10,47 | 10,51 | 10,36 | 10,42 | 0,00% | 2.654.551,00 |
| 12.08.2024 | 10,48 | 10,52 | 10,39 | 10,42 | -0,14% | 2.818.572,00 |
| 09.08.2024 | 10,40 | 10,49 | 10,38 | 10,44 | 0,82% | 2.994.084,00 |
| 08.08.2024 | 10,22 | 10,39 | 10,15 | 10,35 | 0,78% | 4.879.897,00 |
| 07.08.2024 | 10,15 | 10,32 | 10,13 | 10,27 | 2,19% | 7.001.700,00 |
| 06.08.2024 | 10,21 | 10,31 | 9,95 | 10,05 | -0,94% | 7.528.436,00 |
| 05.08.2024 | 9,85 | 10,18 | 9,69 | 10,15 | -1,12% | 9.685.271,00 |
| 02.08.2024 | 10,50 | 10,50 | 10,25 | 10,26 | -3,21% | 9.549.142,00 |
| 01.08.2024 | 10,76 | 10,81 | 10,60 | 10,60 | -2,03% | 5.270.855,00 |
| 31.07.2024 | 10,85 | 10,89 | 10,80 | 10,82 | -0,05% | 5.014.848,00 |
| 30.07.2024 | 10,69 | 10,84 | 10,68 | 10,83 | 1,31% | 3.040.734,00 |
| 29.07.2024 | 10,72 | 10,82 | 10,64 | 10,69 | 0,23% | 3.196.224,00 |
| 26.07.2024 | 10,62 | 10,67 | 10,59 | 10,66 | 0,38% | 3.289.360,00 |
| 25.07.2024 | 10,53 | 10,62 | 10,45 | 10,62 | 0,09% | 3.838.177,00 |
| 24.07.2024 | 10,64 | 10,65 | 10,55 | 10,61 | -0,70% | 5.074.792,00 |
| 23.07.2024 | 10,77 | 10,79 | 10,65 | 10,69 | -1,02% | 4.454.376,00 |
| 22.07.2024 | 10,63 | 10,87 | 10,63 | 10,80 | 2,57% | 5.445.554,00 |
| 19.07.2024 | 10,60 | 10,62 | 10,49 | 10,53 | -0,99% | 5.474.789,00 |
| 18.07.2024 | 10,59 | 10,65 | 10,52 | 10,63 | 1,05% | 4.164.453,00 |
| 17.07.2024 | 10,52 | 10,59 | 10,46 | 10,52 | 0,05% | 4.726.186,00 |
| 16.07.2024 | 10,58 | 10,60 | 10,48 | 10,52 | -0,52% | 5.550.742,00 |
| 15.07.2024 | 10,85 | 10,85 | 10,39 | 10,57 | -3,82% | 11.792.846,00 |
| 12.07.2024 | 10,89 | 11,01 | 10,86 | 10,99 | 0,69% | 7.768.481,00 |
| 11.07.2024 | 10,87 | 10,95 | 10,82 | 10,92 | 0,92% | 3.696.248,00 |
| 10.07.2024 | 10,76 | 10,82 | 10,70 | 10,82 | 0,70% | 5.208.159,00 |
| 09.07.2024 | 10,97 | 10,97 | 10,71 | 10,74 | -2,23% | 6.244.003,00 |
| 08.07.2024 | 11,13 | 11,15 | 10,98 | 10,99 | -1,39% | 4.607.663,00 |
| 05.07.2024 | 11,37 | 11,37 | 11,12 | 11,14 | -1,98% | 4.794.514,00 |
| 04.07.2024 | 11,33 | 11,45 | 11,33 | 11,37 | 0,58% | 2.338.714,00 |
| 03.07.2024 | 11,29 | 11,33 | 11,23 | 11,30 | 0,85% | 2.977.576,00 |
| 02.07.2024 | 11,39 | 11,39 | 11,19 | 11,21 | -1,84% | 3.611.174,00 |
| 01.07.2024 | 11,28 | 11,42 | 11,27 | 11,42 | 2,70% | 6.177.673,00 |
| 28.06.2024 | 11,14 | 11,21 | 11,09 | 11,12 | 0,36% | 7.373.385,00 |
| 27.06.2024 | 11,11 | 11,17 | 11,04 | 11,08 | -0,27% | 3.383.764,00 |
| 26.06.2024 | 11,25 | 11,31 | 11,09 | 11,11 | -1,16% | 4.402.018,00 |
| 25.06.2024 | 11,39 | 11,41 | 11,21 | 11,24 | -1,40% | 4.306.300,00 |
| 24.06.2024 | 11,27 | 11,41 | 11,25 | 11,40 | 1,47% | 5.804.848,00 |
| 21.06.2024 | 11,39 | 11,42 | 11,16 | 11,23 | -1,10% | - |
| 20.06.2024 | 11,31 | 11,38 | 11,27 | 11,36 | 0,49% | 7.463.304,00 |
| 19.06.2024 | 11,43 | 11,43 | 11,30 | 11,30 | -1,01% | 3.888.606,00 |
| 18.06.2024 | 11,43 | 11,47 | 11,32 | 11,42 | 0,53% | 3.555.786,00 |
| 17.06.2024 | 11,34 | 11,48 | 11,25 | 11,36 | 0,49% | 3.751.489,00 |
| 14.06.2024 | 11,41 | 11,49 | 11,24 | 11,30 | -0,96% | 7.899.798,00 |
| 13.06.2024 | 11,72 | 11,72 | 11,41 | 11,41 | -3,10% | 8.012.302,00 |
| 12.06.2024 | 11,36 | 11,79 | 11,36 | 11,78 | 3,97% | 9.908.681,00 |
| 11.06.2024 | 11,30 | 11,38 | 11,25 | 11,33 | 0,62% | 6.115.178,00 |
| 10.06.2024 | 11,34 | 11,34 | 11,11 | 11,26 | -0,27% | 6.867.486,00 |
| 07.06.2024 | 11,37 | 11,43 | 11,27 | 11,29 | -0,97% | 5.526.172,00 |
| 06.06.2024 | 11,26 | 11,40 | 11,21 | 11,40 | 1,79% | 3.534.793,00 |
| 05.06.2024 | 11,22 | 11,25 | 11,16 | 11,20 | 0,27% | 3.579.681,00 |
| 04.06.2024 | 11,34 | 11,35 | 11,13 | 11,17 | -1,59% | 6.358.912,00 |
| 03.06.2024 | 11,38 | 11,45 | 11,31 | 11,35 | 0,44% | 4.789.145,00 |
| 31.05.2024 | 11,26 | 11,32 | 11,22 | 11,30 | 0,58% | 21.664.696,00 |
| 30.05.2024 | 11,11 | 11,26 | 11,10 | 11,23 | 0,67% | 2.921.217,00 |
| 29.05.2024 | 11,37 | 11,38 | 11,10 | 11,16 | -2,02% | 4.368.009,00 |
| 28.05.2024 | 11,29 | 11,40 | 11,28 | 11,39 | 0,98% | 4.320.645,00 |
| 27.05.2024 | 11,26 | 11,28 | 11,19 | 11,28 | 0,18% | 2.490.329,00 |
| 24.05.2024 | 11,20 | 11,28 | 11,13 | 11,26 | -0,13% | 3.528.349,00 |
| 23.05.2024 | 11,26 | 11,28 | 11,22 | 11,27 | 0,27% | 2.996.456,00 |
| 22.05.2024 | 11,33 | 11,35 | 11,21 | 11,24 | -0,79% | 3.995.902,00 |
| 21.05.2024 | 11,41 | 11,42 | 11,29 | 11,33 | -1,09% | 4.294.525,00 |
| 20.05.2024 | 11,49 | 11,50 | 11,44 | 11,46 | 0,00% | 2.832.839,00 |